Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	73.00	73.56	72.94	73.06	314,791	+0.43(+0.59%)
Jun 29, 2022	71.95	72.71	71.92	72.63	508,857	+0.76(+1.06%)
Jun 28, 2022	71.53	71.92	71.30	71.87	222,416	+0.09(+0.13%)
Jun 27, 2022	71.86	72.24	71.68	71.78	492,826	-0.79(-1.09%)
Jun 24, 2022	72.76	73.26	72.41	72.57	333,977	-0.32(-0.44%)
Jun 23, 2022	72.67	73.61	72.60	72.89	625,012	+0.61(+0.85%)
Jun 22, 2022	72.25	72.69	72.11	72.28	541,607	+1.26(+1.78%)
Jun 21, 2022	71.35	71.80	70.86	71.01	412,541	-1.19(-1.65%)
Jun 17, 2022	72.19	72.55	71.65	72.20	272,120	+0.13(+0.18%)
Jun 16, 2022	70.31	72.09	69.97	72.07	328,570	+0.52(+0.73%)
Jun 15, 2022	71.28	71.68	70.65	71.55	488,414	+1.15(+1.63%)
Jun 14, 2022	71.09	71.56	70.21	70.41	552,759	-0.58(-0.81%)
Jun 13, 2022	71.79	71.79	70.33	70.98	599,048	-2.19(-2.99%)
Jun 10, 2022	73.56	73.70	72.60	73.17	436,639	-0.61(-0.83%)
Jun 09, 2022	73.79	74.17	73.69	73.79	246,555	-0.18(-0.25%)
Jun 08, 2022	74.39	74.70	73.97	73.97	388,819	-0.66(-0.88%)
Jun 07, 2022	74.25	75.01	74.25	74.63	347,078	+0.68(+0.92%)
Jun 06, 2022	74.83	74.91	73.88	73.95	306,132	-1.04(-1.38%)
Jun 03, 2022	74.61	74.99	74.48	74.99	286,992	-0.23(-0.30%)
Jun 02, 2022	75.48	75.59	74.74	75.22	328,012	-0.06(-0.09%)
Jun 01, 2022	75.97	76.24	74.86	75.28	302,704	-0.20(-0.26%)
May 31, 2022	75.72	75.75	75.13	75.48	307,659	-1.02(-1.34%)
May 27, 2022	76.47	76.93	76.23	76.50	317,934	+0.37(+0.48%)
May 26, 2022	76.28	76.54	75.90	76.14	277,550	-0.16(-0.22%)
May 25, 2022	76.09	76.43	75.84	76.30	561,040	+0.50(+0.66%)
May 24, 2022	74.81	75.88	74.81	75.80	506,474	+1.47(+1.98%)
May 23, 2022	74.97	75.07	74.21	74.33	512,868	-0.71(-0.95%)
May 20, 2022	74.32	75.11	74.32	75.04	385,043	+0.68(+0.91%)
May 19, 2022	74.98	75.13	74.19	74.36	579,038	+0.21(+0.28%)
May 18, 2022	73.25	74.16	73.19	74.15	859,594	+0.93(+1.27%)
May 17, 2022	73.28	73.61	73.11	73.22	497,846	-0.62(-0.83%)
May 16, 2022	73.97	74.44	73.80	73.84	309,311	+0.04(+0.05%)
May 13, 2022	74.12	74.39	73.62	73.80	256,773	-0.87(-1.16%)
May 12, 2022	74.98	75.28	74.65	74.66	627,199	+0.02(+0.02%)
May 11, 2022	73.30	74.75	73.18	74.65	497,360	+0.95(+1.29%)
May 10, 2022	73.90	74.50	73.61	73.70	571,621	+0.57(+0.77%)
May 09, 2022	72.50	73.32	72.17	73.13	549,619	+0.30(+0.41%)
May 06, 2022	73.11	73.55	72.64	72.83	289,322	-0.99(-1.34%)
May 05, 2022	74.60	74.60	73.17	73.81	573,710	-1.97(-2.60%)
May 04, 2022	75.18	75.82	74.58	75.79	2,108,422	+0.76(+1.01%)
May 03, 2022	75.30	75.73	74.93	75.03	430,771	+0.61(+0.82%)
May 02, 2022	74.71	74.87	74.14	74.42	651,719	-0.89(-1.18%)
Apr 29, 2022	75.71	76.36	75.30	75.31	187,242	-1.15(-1.50%)
Apr 28, 2022	76.14	76.65	75.82	76.46	305,556	+0.16(+0.21%)
Apr 27, 2022	77.13	77.28	76.29	76.29	3,217,846	-0.93(-1.20%)
Apr 26, 2022	77.42	77.68	76.97	77.22	610,574	+0.26(+0.33%)
Apr 25, 2022	76.66	77.27	76.66	76.97	488,300	+0.98(+1.28%)
Apr 22, 2022	75.97	76.57	75.80	75.99	266,710	-0.25(-0.32%)
Apr 21, 2022	76.91	76.91	75.67	76.24	642,610	-0.86(-1.11%)
Apr 20, 2022	76.43	77.35	76.35	77.09	568,823	+1.20(+1.58%)
Apr 19, 2022	76.12	76.25	75.66	75.89	580,354	-0.55(-0.72%)
Apr 18, 2022	77.10	77.17	76.39	76.44	568,595	-0.80(-1.04%)
Apr 14, 2022	78.46	78.54	77.11	77.24	257,103	-1.25(-1.59%)
Apr 13, 2022	78.28	78.85	78.15	78.49	524,395	+0.39(+0.50%)
Apr 12, 2022	78.82	79.05	78.05	78.10	768,058	-0.13(-0.16%)
Apr 11, 2022	78.71	78.91	77.90	78.22	798,082	-1.13(-1.42%)
Apr 08, 2022	79.69	79.82	79.02	79.35	323,819	-1.05(-1.30%)
Apr 07, 2022	80.42	80.62	79.92	80.40	807,388	-0.62(-0.76%)
Apr 06, 2022	80.67	81.49	80.25	81.02	655,654	-0.67(-0.81%)
Apr 05, 2022	83.09	83.21	81.57	81.69	561,579	-1.81(-2.17%)
Apr 04, 2022	83.46	83.64	82.93	83.50	418,300	-0.25(-0.29%)